Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kulr Technology Group Inc (OP: KULR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 2.130 2.200 2.000 2.030 114,540 -0.06(-2.87%)
May 27, 2021 2.100 2.200 2.070 2.090 157,086 +0.07(+3.47%)
May 26, 2021 2.000 2.100 1.960 2.020 89,123 +0.03(+1.51%)
May 25, 2021 2.010 2.100 1.960 1.990 90,040 -0.06(-2.93%)
May 24, 2021 2.050 2.150 1.920 2.050 92,763 +0.01(+0.49%)
May 21, 2021 2.050 2.190 2.030 2.040 126,010 -0.01(-0.49%)
May 20, 2021 2.030 2.270 2.030 2.050 112,823 +0.02(+0.99%)
May 19, 2021 2.060 2.061 1.860 2.030 67,473 +0.00(+0.00%)
May 18, 2021 2.020 2.060 1.860 2.030 58,316 +0.01(+0.50%)
May 17, 2021 2.080 2.090 1.950 2.020 44,170 -0.06(-2.88%)
May 14, 2021 1.990 2.100 1.975 2.080 54,972 +0.10(+5.05%)
May 13, 2021 2.050 2.200 1.870 1.980 97,733 -0.02(-1.00%)
May 12, 2021 2.040 2.040 1.950 2.000 68,393 -0.01(-0.50%)
May 11, 2021 1.980 2.110 1.850 2.010 50,476 +0.01(+0.50%)
May 10, 2021 2.080 2.140 1.900 2.000 163,309 -0.09(-4.31%)
May 07, 2021 2.220 2.270 2.010 2.090 95,974 -0.06(-2.79%)
May 06, 2021 2.280 2.330 2.020 2.150 174,016 -0.09(-4.02%)
May 05, 2021 2.320 2.320 2.230 2.240 104,986 -0.08(-3.43%)
May 04, 2021 2.350 2.375 2.300 2.320 74,219 -0.03(-1.30%)
May 03, 2021 2.350 2.450 2.300 2.350 77,290 +0.00(+0.00%)
Apr 30, 2021 2.500 2.540 2.350 2.350 63,100 -0.07(-2.89%)
Apr 29, 2021 2.570 2.650 2.300 2.420 170,804 -0.11(-4.35%)
Apr 28, 2021 2.510 2.640 2.470 2.530 238,902 +0.04(+1.81%)
Apr 27, 2021 2.310 2.540 2.250 2.485 232,938 +0.25(+11.43%)
Apr 26, 2021 2.145 2.235 2.010 2.230 153,369 +0.08(+3.72%)
Apr 23, 2021 2.130 2.240 2.020 2.150 102,500 +0.00(+0.00%)
Apr 22, 2021 2.050 2.180 2.010 2.150 151,190 +0.13(+6.44%)
Apr 21, 2021 1.895 2.060 1.830 2.020 110,475 +0.12(+6.32%)
Apr 20, 2021 2.035 2.035 1.700 1.900 254,679 -0.14(-6.86%)
Apr 19, 2021 2.095 2.110 2.000 2.040 150,271 -0.04(-1.92%)
Apr 16, 2021 2.135 2.150 2.010 2.080 214,000 -0.11(-5.02%)
Apr 15, 2021 2.300 2.350 2.150 2.190 209,322 -0.12(-5.19%)
Apr 14, 2021 2.420 2.500 2.300 2.310 117,580 -0.04(-1.70%)
Apr 13, 2021 2.300 2.500 2.300 2.350 104,337 +0.05(+2.17%)
Apr 12, 2021 2.450 2.550 2.300 2.300 117,751 -0.11(-4.56%)
Apr 09, 2021 2.490 2.550 2.400 2.410 84,900 -0.10(-3.98%)
Apr 08, 2021 2.515 2.570 2.450 2.510 95,037 -0.04(-1.57%)
Apr 07, 2021 2.600 2.600 2.350 2.550 134,726 +0.00(+0.00%)
Apr 06, 2021 2.430 2.610 2.380 2.550 84,962 +0.12(+4.94%)
Apr 05, 2021 2.550 2.650 2.400 2.430 149,193 -0.11(-4.33%)
Apr 01, 2021 2.580 2.630 2.500 2.540 146,100 +0.06(+2.42%)
Mar 31, 2021 2.315 2.600 2.270 2.480 216,334 +0.13(+5.53%)
Mar 30, 2021 2.190 2.370 2.150 2.350 186,219 +0.15(+6.82%)
Mar 29, 2021 2.275 2.290 2.150 2.200 153,192 -0.10(-4.35%)
Mar 26, 2021 2.235 2.510 2.200 2.300 216,300 +0.06(+2.91%)
Mar 25, 2021 2.280 2.320 2.150 2.235 124,508 -0.04(-1.97%)
Mar 24, 2021 2.540 2.590 2.150 2.280 219,306 -0.25(-9.88%)
Mar 23, 2021 2.645 2.740 2.500 2.530 108,648 -0.05(-1.94%)
Mar 22, 2021 2.565 2.600 2.500 2.580 133,290 +0.01(+0.39%)
Mar 19, 2021 2.610 2.750 2.410 2.570 222,600 -0.04(-1.53%)
Mar 18, 2021 2.725 2.800 2.600 2.610 138,120 -0.13(-4.74%)
Mar 17, 2021 2.650 2.800 2.650 2.740 395,417 +0.14(+5.38%)
Mar 16, 2021 2.565 2.700 2.510 2.600 98,847 -0.05(-1.89%)
Mar 15, 2021 2.435 2.650 2.420 2.650 142,269 +0.23(+9.50%)
Mar 12, 2021 2.475 2.570 2.420 2.420 102,500 -0.05(-2.02%)
Mar 11, 2021 2.410 2.580 2.380 2.470 95,438 +0.09(+3.78%)
Mar 10, 2021 2.550 2.590 2.300 2.380 150,383 -0.11(-4.42%)
Mar 09, 2021 2.430 2.590 2.280 2.490 80,525 +0.06(+2.47%)
Mar 08, 2021 2.545 2.640 2.380 2.430 228,701 -0.07(-2.80%)
Mar 05, 2021 2.375 2.600 2.150 2.500 397,600 +0.17(+7.30%)
Mar 04, 2021 2.480 2.640 2.330 2.330 399,293 -0.08(-3.32%)
Mar 03, 2021 2.435 2.650 2.410 2.410 261,599 -0.02(-0.82%)
Mar 02, 2021 2.610 2.630 2.300 2.430 223,944 -0.18(-6.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.